Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.94 | 87.62 | 85.92 | 86.31 | 1,449,247 | -0.72(-0.83%) |
Oct 28, 2021 | 85.89 | 87.14 | 85.80 | 87.04 | 506,821 | +1.04(+1.21%) |
Oct 27, 2021 | 88.23 | 88.12 | 85.93 | 86.00 | 816,981 | -2.11(-2.39%) |
Oct 26, 2021 | 88.27 | 88.10 | 462,903 | -0.16(-0.18%) | ||
Oct 25, 2021 | 88.17 | 88.75 | 87.27 | 88.26 | 495,556 | +0.15(+0.17%) |
Oct 22, 2021 | 87.87 | 88.33 | 87.64 | 88.11 | 450,423 | +0.55(+0.63%) |
Oct 21, 2021 | 88.64 | 88.84 | 87.27 | 87.56 | 561,677 | -1.00(-1.13%) |
Oct 20, 2021 | 87.32 | 88.85 | 87.00 | 88.56 | 765,610 | +1.54(+1.77%) |
Oct 19, 2021 | 85.74 | 87.04 | 85.11 | 87.03 | 673,667 | +1.67(+1.95%) |
Oct 18, 2021 | 86.55 | 86.91 | 85.00 | 85.36 | 924,288 | -1.78(-2.04%) |
Oct 15, 2021 | 88.17 | 88.69 | 87.10 | 87.14 | 832,173 | -0.88(-1.00%) |
Oct 14, 2021 | 86.66 | 88.08 | 86.54 | 88.02 | 1,115,782 | +1.63(+1.89%) |
Oct 13, 2021 | 82.98 | 86.79 | 82.55 | 86.39 | 1,738,489 | +3.02(+3.62%) |
Oct 12, 2021 | 83.37 | 83.95 | 83.07 | 83.37 | 499,586 | -0.12(-0.15%) |
Oct 11, 2021 | 84.22 | 84.79 | 83.47 | 83.49 | 470,094 | -0.80(-0.94%) |
Oct 08, 2021 | 84.27 | 84.57 | 83.98 | 84.29 | 657,732 | +0.19(+0.22%) |
Oct 07, 2021 | 83.59 | 84.88 | 83.55 | 84.10 | 1,047,757 | -0.37(-0.44%) |
Oct 06, 2021 | 83.91 | 84.54 | 82.87 | 84.48 | 1,256,301 | +0.14(+0.17%) |
Oct 05, 2021 | 84.98 | 85.06 | 84.08 | 84.34 | 865,592 | -0.51(-0.60%) |
Oct 04, 2021 | 83.26 | 85.40 | 83.14 | 84.84 | 1,082,122 | +1.66(+1.99%) |
Oct 01, 2021 | 83.08 | 83.62 | 82.27 | 83.18 | 852,110 | +0.54(+0.66%) |
Sep 30, 2021 | 83.49 | 83.74 | 82.39 | 82.64 | 1,653,159 | -0.67(-0.80%) |
Sep 29, 2021 | 81.23 | 83.37 | 81.10 | 83.31 | 1,073,128 | +2.08(+2.56%) |
Sep 28, 2021 | 82.44 | 82.60 | 80.39 | 81.23 | 763,920 | -0.83(-1.02%) |
Sep 27, 2021 | 82.78 | 84.02 | 81.96 | 82.06 | 793,763 | -0.60(-0.73%) |
Sep 24, 2021 | 82.82 | 83.67 | 82.64 | 82.66 | 566,328 | +0.08(+0.10%) |
Sep 23, 2021 | 83.12 | 83.76 | 82.48 | 82.58 | 478,400 | -0.58(-0.70%) |
Sep 22, 2021 | 83.50 | 83.92 | 82.97 | 83.16 | 715,653 | -0.03(-0.03%) |
Sep 21, 2021 | 83.80 | 84.62 | 83.17 | 83.18 | 934,300 | -0.33(-0.39%) |
Sep 20, 2021 | 83.14 | 84.07 | 82.61 | 83.51 | 930,261 | +0.04(+0.04%) |
Sep 17, 2021 | 83.77 | 84.32 | 83.46 | 83.47 | 1,254,389 | -0.63(-0.75%) |
Sep 16, 2021 | 83.82 | 84.66 | 83.43 | 84.10 | 670,184 | +0.19(+0.22%) |
Sep 15, 2021 | 85.35 | 85.84 | 83.62 | 83.92 | 814,663 | -1.61(-1.88%) |
Sep 14, 2021 | 86.52 | 86.91 | 85.11 | 85.53 | 1,099,991 | -0.84(-0.98%) |
Sep 13, 2021 | 87.73 | 88.03 | 86.15 | 86.37 | 966,559 | -0.88(-1.01%) |
Sep 10, 2021 | 90.09 | 90.27 | 87.18 | 87.25 | 968,314 | -2.88(-3.19%) |
Sep 09, 2021 | 91.38 | 91.38 | 90.10 | 90.13 | 914,679 | -1.37(-1.50%) |
Sep 08, 2021 | 89.98 | 92.05 | 89.63 | 91.50 | 674,816 | +1.42(+1.58%) |
Sep 07, 2021 | 91.09 | 91.27 | 89.79 | 90.07 | 656,137 | -1.28(-1.41%) |
Sep 03, 2021 | 91.80 | 92.06 | 91.33 | 91.35 | 638,803 | -0.75(-0.81%) |
Sep 02, 2021 | 92.08 | 92.37 | 91.46 | 92.10 | 730,162 | +0.05(+0.05%) |
Sep 01, 2021 | 91.80 | 92.38 | 91.39 | 92.06 | 713,325 | +0.69(+0.76%) |
Aug 31, 2021 | 91.16 | 91.53 | 90.76 | 91.36 | 818,878 | +0.04(+0.04%) |
Aug 30, 2021 | 91.25 | 91.64 | 90.95 | 91.33 | 391,158 | +0.08(+0.09%) |
Aug 27, 2021 | 90.78 | 91.39 | 90.56 | 91.24 | 368,608 | +0.64(+0.70%) |
Aug 26, 2021 | 91.23 | 91.29 | 90.44 | 90.61 | 425,988 | -0.74(-0.81%) |
Aug 25, 2021 | 91.93 | 91.93 | 90.97 | 91.35 | 687,377 | -0.59(-0.64%) |
Aug 24, 2021 | 91.85 | 92.31 | 90.93 | 91.94 | 896,632 | +0.28(+0.31%) |
Aug 23, 2021 | 92.70 | 92.86 | 91.50 | 91.65 | 671,680 | -0.89(-0.96%) |
Aug 20, 2021 | 91.49 | 92.83 | 91.03 | 92.54 | 1,062,507 | +0.71(+0.77%) |
Aug 19, 2021 | 92.28 | 92.84 | 91.55 | 91.84 | 775,266 | -0.33(-0.35%) |
Aug 18, 2021 | 94.11 | 94.34 | 91.75 | 92.16 | 753,424 | -1.82(-1.94%) |
Aug 17, 2021 | 93.75 | 94.37 | 93.28 | 93.99 | 881,411 | -0.11(-0.12%) |
Aug 16, 2021 | 94.49 | 95.23 | 93.76 | 94.10 | 777,658 | -0.37(-0.39%) |
Aug 13, 2021 | 93.64 | 94.76 | 93.26 | 94.47 | 578,161 | +0.84(+0.89%) |
Aug 12, 2021 | 94.27 | 94.38 | 93.24 | 93.63 | 496,158 | -0.53(-0.56%) |
Aug 11, 2021 | 94.07 | 94.41 | 93.62 | 94.17 | 410,628 | +0.23(+0.25%) |
Aug 10, 2021 | 94.25 | 94.45 | 93.46 | 93.93 | 506,352 | -0.21(-0.23%) |
Aug 09, 2021 | 94.03 | 94.43 | 93.24 | 94.15 | 690,342 | +0.21(+0.23%) |
Aug 06, 2021 | 94.50 | 94.87 | 93.83 | 93.93 | 639,301 | -0.39(-0.41%) |
Aug 05, 2021 | 93.00 | 94.34 | 92.42 | 94.32 | 682,810 | +1.79(+1.93%) |
Aug 04, 2021 | 92.28 | 92.68 | 91.31 | 92.54 | 627,161 | -0.27(-0.29%) |
Aug 03, 2021 | 92.62 | 93.25 | 92.31 | 92.81 | 572,045 | +0.13(+0.14%) |